Skip to main content

Eastman Chemical (NY: EMN )

98.52 +0.44 (+0.45%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.07 12.17 11.93 12.10 1,719,112 +0.03(+0.28%)
Aug 28, 2003 11.84 12.11 11.79 12.07 2,633,269 +0.28(+2.35%)
Aug 27, 2003 11.75 11.83 11.70 11.79 1,432,051 +0.02(+0.20%)
Aug 26, 2003 11.83 11.88 11.67 11.77 2,168,052 -0.06(-0.51%)
Aug 25, 2003 12.00 12.00 11.75 11.83 2,582,959 -0.22(-1.80%)
Aug 22, 2003 12.37 12.37 12.04 12.04 2,056,187 -0.32(-2.62%)
Aug 21, 2003 12.26 12.43 12.25 12.37 3,096,710 +0.12(+0.97%)
Aug 20, 2003 12.20 12.30 12.13 12.25 2,451,562 +0.02(+0.17%)
Aug 19, 2003 11.96 12.25 11.91 12.23 4,294,082 +0.27(+2.26%)
Aug 18, 2003 11.91 11.96 11.83 11.96 2,256,538 +0.07(+0.57%)
Aug 15, 2003 11.97 12.03 11.85 11.89 1,262,477 -0.07(-0.57%)
Aug 14, 2003 11.83 11.99 11.82 11.96 2,243,517 +0.14(+1.14%)
Aug 13, 2003 11.86 11.91 11.79 11.82 1,920,055 -0.04(-0.31%)
Aug 12, 2003 11.83 11.87 11.66 11.86 2,553,661 +0.03(+0.23%)
Aug 11, 2003 11.83 11.91 11.75 11.83 2,627,646 -0.06(-0.51%)
Aug 08, 2003 11.79 11.95 11.79 11.89 2,991,060 +0.13(+1.12%)
Aug 07, 2003 11.78 11.86 11.64 11.76 2,660,496 -0.08(-0.71%)
Aug 06, 2003 11.88 11.93 11.74 11.85 2,887,481 -0.04(-0.31%)
Aug 05, 2003 12.10 12.10 11.87 11.88 2,791,005 -0.19(-1.54%)
Aug 04, 2003 12.16 12.16 11.80 12.07 3,024,797 -0.09(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.